주식
보고서
키워드 입력…
안내
계좌 개설

Historical Data-ko

주식코드

날짜별 조회

-
날짜 終値（千VND） 변화 매칭 거래 협의 거래 시가 (천 VND)
거래량 가치 (백만 VND) 거래량 가치 (백만 VND) 기준가 상한가 거래소
20/03/2026 32,550 -0.15 (-0.46%) 1,100 33.81 0 0 32,700 34,950 30,450
19/03/2026 32,700 -0.05 (-0.15%) 7,100 221.97 0 0 32,750 35,000 30,500
18/03/2026 32,750 0 (0%) 0 0 0 0 32,750 35,000 30,500
17/03/2026 32,750 0 (0%) 300 9.82 0 0 32,750 35,000 30,500
16/03/2026 32,750 0 (0%) 0 0 0 0 32,750 35,000 30,500
13/03/2026 32,750 0 (0%) 0 0 0 0 32,750 35,000 30,500
12/03/2026 32,750 0 (0%) 0 0 0 0 32,750 35,000 30,500
11/03/2026 32,750 0 (0%) 1,800 55.13 0 0 32,750 35,000 30,500
10/03/2026 32,750 -0.25 (-0.76%) 600 18.63 0 0 33,000 35,300 30,700
09/03/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
06/03/2026 33,000 0.1 (0.3%) 1,000 32.99 0 0 32,900 35,200 30,600
05/03/2026 32,900 0.05 (0.15%) 1,900 62.51 0 0 32,850 35,100 30,600
04/03/2026 32,850 -0.1 (-0.3%) 1,500 48.09 0 0 32,950 35,250 30,650
03/03/2026 32,950 -0.15 (-0.45%) 1,600 51.1 0 0 33,100 35,400 30,800
02/03/2026 33,100 0.4 (1.22%) 32,400 1,060.93 0 0 32,700 34,950 30,450
27/02/2026 32,700 0.05 (0.15%) 400 13.09 0 0 32,650 34,900 30,400
26/02/2026 32,650 -0.35 (-1.06%) 100 3.27 0 0 33,000 35,300 30,700
25/02/2026 33,000 0.2 (0.61%) 2,000 64.74 0 0 32,800 35,050 30,550
24/02/2026 32,800 0 (0%) 8,600 271.03 0 0 32,800 35,050 30,550
23/02/2026 32,800 -0.5 (-1.5%) 5,900 189.14 0 0 33,300 35,600 31,000
13/02/2026 33,300 1.3 (4.06%) 1,400 44.93 0 0 32,000 34,200 29,800
12/02/2026 32,000 0.3 (0.95%) 1,800 57.54 0 0 31,700 33,900 29,500
11/02/2026 31,700 0 (0%) 1,100 34.98 0 0 31,700 33,900 29,500
10/02/2026 31,700 -0.05 (-0.16%) 100 3.17 0 0 31,750 33,950 29,550
09/02/2026 31,750 -0.05 (-0.16%) 600 18.78 0 0 31,800 34,000 29,600
06/02/2026 31,800 -0.05 (-0.16%) 100 3.18 0 0 31,850 34,050 29,650
05/02/2026 31,850 0 (0%) 200 6.37 0 0 31,850 34,050 29,650
04/02/2026 31,850 0 (0%) 2,000 63.27 0 0 31,850 34,050 29,650
03/02/2026 31,850 0.35 (1.11%) 2,900 91.84 0 0 31,500 33,700 29,300
02/02/2026 31,500 0 (0%) 500 15.75 0 0 31,500 33,700 29,300
30/01/2026 31,500 1.5 (5%) 4,100 125.15 0 0 30,000 32,100 27,900
29/01/2026 30,000 -1.5 (-4.76%) 5,000 150.11 0 0 31,500 33,700 29,300
28/01/2026 31,500 0 (0%) 6,000 181.4 0 0 31,500 33,700 29,300
27/01/2026 31,500 1 (3.28%) 300 9.15 0 0 30,500 32,600 28,400
26/01/2026 30,500 -0.5 (-1.61%) 7,800 241.06 0 0 31,000 33,150 28,850
23/01/2026 31,000 -0.6 (-1.9%) 700 21.73 0 0 31,600 33,800 29,400
22/01/2026 31,600 -0.15 (-0.47%) 800 25.01 0 0 31,750 33,950 29,550
21/01/2026 31,750 -0.65 (-2.01%) 1,000 30.74 0 0 32,400 34,650 30,150
20/01/2026 32,400 0 (0%) 0 0 0 0 32,400 34,650 30,150
19/01/2026 32,400 0.6 (1.89%) 11,300 358.21 0 0 31,800 34,000 29,600
16/01/2026 31,800 -0.2 (-0.63%) 1,400 44.5 0 0 32,000 34,200 29,800
15/01/2026 32,000 1.5 (4.92%) 5,600 176.38 0 0 30,500 32,600 28,400
14/01/2026 30,500 -0.5 (-1.61%) 600 18.3 0 0 31,000 33,150 28,850
13/01/2026 31,000 1.15 (3.85%) 15,100 450.07 0 0 29,850 31,900 27,800
12/01/2026 29,850 -0.05 (-0.17%) 4,000 118.8 0 0 29,900 31,950 27,850
09/01/2026 29,900 -0.1 (-0.33%) 400 11.96 0 0 30,000 32,100 27,900
08/01/2026 30,000 0.5 (1.69%) 2,800 82.9 0 0 29,500 31,550 27,450
07/01/2026 29,500 0.5 (1.72%) 300 8.75 0 0 29,000 31,000 27,000
06/01/2026 29,000 -0.2 (-0.68%) 2,600 75.36 0 0 29,200 31,200 27,200
05/01/2026 29,200 0 (0%) 500 14.66 0 0 29,200 31,200 27,200
31/12/2025 29,200 -0.75 (-2.5%) 900 26.34 0 0 29,950 32,000 27,900
30/12/2025 29,950 -0.05 (-0.17%) 1,100 32.86 0 0 30,000 32,100 27,900
29/12/2025 30,000 0.15 (0.5%) 300 9 0 0 29,850 31,900 27,800
26/12/2025 29,850 0.95 (3.29%) 7,300 210.98 0 0 28,900 30,900 26,900
25/12/2025 28,900 0.5 (1.76%) 3,600 101.29 0 0 28,400 30,350 26,450
24/12/2025 28,400 -0.4 (-1.39%) 5,400 153.8 0 0 28,800 30,800 26,800
23/12/2025 28,800 -0.2 (-0.69%) 1,500 42.98 0 0 29,000 31,000 27,000
22/12/2025 29,000 0.4 (1.4%) 5,700 164 0 0 28,600 30,600 26,600
19/12/2025 28,600 -0.4 (-1.38%) 2,600 74.84 0 0 29,000 31,000 27,000
18/12/2025 29,000 -0.35 (-1.19%) 200 5.83 0 0 29,350 31,400 27,300
17/12/2025 29,350 -0.25 (-0.84%) 3,100 88.97 0 0 29,600 31,650 27,550
16/12/2025 29,600 -0.1 (-0.34%) 4,600 130.99 0 0 29,700 31,750 27,650
15/12/2025 29,700 -0.3 (-1%) 8,100 230.66 0 0 30,000 32,100 27,900
12/12/2025 30,000 -0.6 (-1.96%) 5,100 152.6 0 0 30,600 32,700 28,500
11/12/2025 30,600 0 (0%) 0 0 0 0 30,600 32,700 28,500
10/12/2025 30,600 -0.4 (-1.29%) 400 12.11 0 0 31,000 33,150 28,850
09/12/2025 31,000 0.2 (0.65%) 4,300 130.3 0 0 30,800 32,950 28,650
08/12/2025 30,800 0 (0%) 0 0 0 0 30,800 32,950 28,650
05/12/2025 30,800 0 (0%) 200 6.13 0 0 30,800 32,950 28,650
04/12/2025 30,800 -0.5 (-1.6%) 200 6.13 0 0 31,300 33,450 29,150
03/12/2025 31,300 1.4 (4.68%) 2,900 90.77 0 0 29,900 31,950 27,850
02/12/2025 29,900 -1.45 (-4.63%) 12,000 357.44 0 0 31,350 33,500 29,200
01/12/2025 31,350 1.85 (6.27%) 3,100 95.34 0 0 29,500 31,550 27,450
28/11/2025 29,500 -0.5 (-1.67%) 4,600 135.11 0 0 30,000 32,100 27,900
27/11/2025 30,000 -0.1 (-0.33%) 100 3 0 0 30,100 32,200 28,000
26/11/2025 30,100 -0.1 (-0.33%) 1,800 54.27 0 0 30,200 32,300 28,100
25/11/2025 30,200 -0.7 (-2.27%) 1,300 39.02 0 0 30,900 33,050 28,750
24/11/2025 30,900 1.2 (4.04%) 200 6.18 0 0 29,700 31,750 27,650
21/11/2025 29,700 -1.1 (-3.57%) 100 2.97 0 0 30,800 32,950 28,650
20/11/2025 30,800 -0.15 (-0.48%) 100 3.08 0 0 30,950 33,100 28,800
19/11/2025 30,950 -0.05 (-0.16%) 1,400 42.43 0 0 31,000 33,150 28,850
18/11/2025 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
17/11/2025 31,000 0.9 (2.99%) 1,900 57.36 0 0 30,100 32,200 28,000
14/11/2025 30,100 -0.9 (-2.9%) 1,200 36.12 0 0 31,000 33,150 28,850
13/11/2025 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
12/11/2025 31,000 0.5 (1.64%) 1,900 58 0 0 30,500 32,600 28,400
11/11/2025 30,500 0 (0%) 1,300 39.65 0 0 30,500 32,600 28,400
10/11/2025 30,500 -0.3 (-0.97%) 1,300 38.81 0 0 30,800 32,950 28,650
07/11/2025 30,800 0 (0%) 0 0 0 0 30,800 32,950 28,650
06/11/2025 30,800 0.5 (1.65%) 4,000 125.48 0 0 30,300 32,400 28,200
05/11/2025 30,300 0 (0%) 0 0 0 0 30,300 32,400 28,200
04/11/2025 30,300 -0.5 (-1.62%) 3,600 108.7 0 0 30,800 32,950 28,650
03/11/2025 30,800 -0.2 (-0.65%) 3,100 95.4 0 0 31,000 33,150 28,850
31/10/2025 31,000 0 (0%) 5,000 152.75 0 0 31,000 33,150 28,850
30/10/2025 31,000 0.3 (0.98%) 900 27.75 0 0 30,700 32,800 28,600
29/10/2025 30,700 0 (0%) 2,900 88.96 0 0 30,700 32,800 28,600
28/10/2025 30,700 0.4 (1.32%) 6,600 203.83 0 0 30,300 32,400 28,200
27/10/2025 30,300 -0.5 (-1.62%) 1,900 58.01 0 0 30,800 32,950 28,650
24/10/2025 30,800 -0.05 (-0.16%) 1,500 45.57 0 0 30,850 33,000 28,700
23/10/2025 30,850 0.65 (2.15%) 300 9.19 0 0 30,200 32,300 28,100
22/10/2025 30,200 0 (0%) 0 0 0 0 30,200 32,300 28,100
21/10/2025 30,200 -0.3 (-0.98%) 2,400 72.42 0 0 30,500 32,600 28,400
20/10/2025 30,500 -0.15 (-0.49%) 2,900 87.87 0 0 30,650 32,750 28,550
17/10/2025 30,650 0.15 (0.49%) 7,200 218.15 0 0 30,500 32,600 28,400
16/10/2025 30,500 0.05 (0.16%) 700 21.37 0 0 30,450 32,550 28,350
15/10/2025 30,450 -0.05 (-0.16%) 3,400 102.88 0 0 30,500 32,600 28,400
14/10/2025 30,500 -0.4 (-1.29%) 3,500 106.08 0 0 30,900 33,050 28,750
13/10/2025 30,900 -0.5 (-1.59%) 10,400 319.12 0 0 31,400 33,550 29,250
10/10/2025 31,400 0 (0%) 2,600 80.64 0 0 31,400 33,550 29,250
09/10/2025 31,400 0 (0%) 0 0 0 0 31,400 33,550 29,250
08/10/2025 31,400 0.2 (0.64%) 1,000 31.04 0 0 31,200 33,350 29,050
07/10/2025 31,200 -0.2 (-0.64%) 1,200 37.44 0 0 31,400 33,550 29,250
06/10/2025 31,400 0 (0%) 2,200 68.4 0 0 31,400 33,550 29,250
03/10/2025 31,400 0.4 (1.29%) 1,800 55.38 0 0 31,000 33,150 28,850
02/10/2025 31,000 0.1 (0.32%) 3,000 92.81 0 0 30,900 33,050 28,750
01/10/2025 30,900 0.1 (0.32%) 1,200 37.08 0 0 30,800 32,950 28,650
30/09/2025 30,800 0 (0%) 100 3.08 0 0 30,800 32,950 28,650
29/09/2025 30,800 -0.5 (-1.6%) 6,400 197.74 0 0 31,300 33,450 29,150
26/09/2025 31,300 -0.45 (-1.42%) 1,600 50.14 0 0 31,750 33,950 29,550
25/09/2025 31,750 -0.5 (-1.55%) 4,100 127.25 0 0 32,250 34,500 30,000
24/09/2025 32,250 -0.15 (-0.46%) 1,200 37.45 0 0 32,400 34,650 30,150
23/09/2025 32,400 1.4 (4.52%) 4,800 148.17 0 0 31,000 33,150 28,850
22/09/2025 31,000 -1 (-3.13%) 5,900 184.55 0 0 32,000 34,200 29,800

Historical Data-ko - BSC

icon BSC Trading icon BSC Smart Invest icon 원격 상담
간단히 보기
빠른 연결